15,350€
-0,97%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 15,55 | 15,60 | 15,30 | 15,35 | -0,97% | - |
| 04.09.2025 | 15,35 | 15,60 | 15,35 | 15,50 | 0,98% | - |
| 03.09.2025 | 15,65 | 15,65 | 15,15 | 15,35 | -1,29% | - |
| 02.09.2025 | 15,65 | 15,65 | 15,45 | 15,55 | -3,42% | 1,00 |
| 01.09.2025 | 16,05 | 16,15 | 16,00 | 16,10 | 0,00% | 57,00 |
| 29.08.2025 | 15,85 | 16,25 | 15,85 | 16,10 | 1,58% | - |
| 28.08.2025 | 16,25 | 16,25 | 15,75 | 15,85 | -3,06% | - |
| 27.08.2025 | 18,70 | 18,70 | 16,05 | 16,35 | -12,57% | 964,00 |
| 26.08.2025 | 17,95 | 18,70 | 17,95 | 18,70 | 4,18% | - |
| 25.08.2025 | 18,40 | 18,40 | 17,90 | 17,95 | -2,71% | - |
| 22.08.2025 | 18,35 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 21.08.2025 | 18,05 | 18,60 | 18,05 | 18,55 | 2,77% | - |
| 20.08.2025 | 18,10 | 18,15 | 17,95 | 18,05 | 1,12% | 28,00 |
| 19.08.2025 | 18,00 | 18,05 | 17,80 | 17,85 | -0,56% | - |
| 18.08.2025 | 17,85 | 18,15 | 17,85 | 17,95 | 0,28% | - |
| 15.08.2025 | 18,00 | 18,05 | 17,85 | 17,90 | -0,83% | - |
| 14.08.2025 | 18,00 | 18,25 | 17,95 | 18,05 | 0,56% | - |
| 13.08.2025 | 18,10 | 18,10 | 17,80 | 17,95 | -0,55% | - |
| 12.08.2025 | 17,70 | 18,05 | 17,70 | 18,05 | 2,27% | - |
| 11.08.2025 | 17,80 | 17,95 | 17,65 | 17,65 | -0,56% | - |
| 08.08.2025 | 17,70 | 17,85 | 17,70 | 17,75 | 0,00% | - |
| 07.08.2025 | 17,75 | 17,85 | 17,65 | 17,75 | 0,00% | - |
| 06.08.2025 | 17,70 | 17,80 | 17,65 | 17,75 | 0,28% | - |
| 05.08.2025 | 17,90 | 17,90 | 17,65 | 17,70 | -0,84% | - |
| 04.08.2025 | 17,25 | 17,90 | 17,25 | 17,85 | 3,48% | - |
| 01.08.2025 | 17,45 | 17,70 | 17,20 | 17,25 | -1,15% | - |
| 31.07.2025 | 17,65 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 30.07.2025 | 17,40 | 17,75 | 17,40 | 17,65 | 1,73% | - |
| 29.07.2025 | 17,25 | 17,45 | 17,25 | 17,35 | 0,58% | 1,00 |
| 28.07.2025 | 17,20 | 17,30 | 17,20 | 17,25 | 0,58% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,10 | 17,15 | -0,87% | - |
| 24.07.2025 | 17,55 | 17,55 | 17,25 | 17,30 | -1,42% | - |
| 23.07.2025 | 17,50 | 17,65 | 17,45 | 17,55 | 1,45% | - |
| 22.07.2025 | 17,50 | 17,50 | 17,25 | 17,30 | -0,86% | - |
| 21.07.2025 | 17,60 | 17,60 | 17,45 | 17,45 | -0,85% | - |
| 18.07.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 0,86% | - |
| 17.07.2025 | 17,55 | 17,55 | 17,25 | 17,45 | -0,57% | - |
| 16.07.2025 | 17,55 | 17,60 | 17,40 | 17,55 | 0,29% | - |
| 15.07.2025 | 17,55 | 17,65 | 17,50 | 17,50 | 0,00% | - |
| 14.07.2025 | 17,55 | 17,55 | 17,40 | 17,50 | 0,29% | - |
| 11.07.2025 | 17,60 | 17,60 | 17,40 | 17,45 | -0,85% | - |
| 10.07.2025 | 17,30 | 17,65 | 17,30 | 17,60 | 1,73% | - |
| 09.07.2025 | 17,20 | 17,30 | 17,15 | 17,30 | 0,58% | - |
| 08.07.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -1,15% | - |
| 07.07.2025 | 17,40 | 17,55 | 17,35 | 17,40 | 0,00% | - |
| 04.07.2025 | 17,50 | 17,55 | 17,40 | 17,40 | -0,57% | - |
| 03.07.2025 | 17,30 | 17,50 | 17,25 | 17,50 | 0,00% | - |
| 02.07.2025 | 17,40 | 17,60 | 17,40 | 17,50 | 0,57% | - |
| 01.07.2025 | 17,40 | 17,45 | 17,30 | 17,40 | 0,00% | - |
| 30.06.2025 | 17,40 | 17,45 | 17,30 | 17,40 | 0,29% | - |
| 27.06.2025 | 17,65 | 17,65 | 17,30 | 17,35 | -1,42% | - |
| 26.06.2025 | 17,50 | 17,65 | 17,50 | 17,60 | 0,86% | - |
| 25.06.2025 | 17,70 | 17,70 | 17,45 | 17,45 | -1,41% | - |
| 24.06.2025 | 17,70 | 17,75 | 17,65 | 17,70 | -0,28% | - |
| 23.06.2025 | 17,80 | 17,80 | 17,50 | 17,75 | -0,56% | - |
| 20.06.2025 | 18,00 | 18,10 | 17,80 | 17,85 | -0,83% | - |
| 19.06.2025 | 18,05 | 18,20 | 18,00 | 18,00 | -0,28% | - |
| 18.06.2025 | 17,95 | 18,15 | 17,95 | 18,05 | 0,56% | - |
| 17.06.2025 | 17,95 | 18,10 | 17,85 | 17,95 | 0,00% | - |
| 16.06.2025 | 17,90 | 18,05 | 17,80 | 17,95 | -0,55% | - |
| 13.06.2025 | 18,20 | 18,25 | 18,00 | 18,05 | -0,55% | - |
| 12.06.2025 | 18,15 | 18,15 | 18,00 | 18,15 | 0,00% | - |
| 11.06.2025 | 18,15 | 18,40 | 18,10 | 18,15 | -0,27% | - |
| 10.06.2025 | 18,25 | 18,25 | 18,10 | 18,20 | -0,27% | - |
| 09.06.2025 | 18,35 | 18,35 | 18,25 | 18,25 | -0,54% | - |
| 06.06.2025 | 18,20 | 18,35 | 18,05 | 18,35 | 0,82% | - |
| 05.06.2025 | 18,30 | 18,35 | 18,10 | 18,20 | -0,55% | - |
| 04.06.2025 | 18,50 | 18,50 | 18,10 | 18,30 | -1,08% | - |
| 03.06.2025 | 18,30 | 18,55 | 18,20 | 18,50 | 1,09% | - |
| 02.06.2025 | 18,05 | 18,30 | 18,05 | 18,30 | 1,39% | - |
| 30.05.2025 | 17,65 | 18,10 | 17,65 | 18,05 | 2,27% | - |
| 29.05.2025 | 18,05 | 18,10 | 17,55 | 17,65 | -1,94% | - |
| 28.05.2025 | 18,15 | 18,15 | 17,95 | 18,00 | -1,10% | - |
| 27.05.2025 | 18,20 | 18,25 | 18,00 | 18,20 | 0,00% | - |
| 26.05.2025 | 18,15 | 18,30 | 18,15 | 18,20 | 0,55% | - |
| 23.05.2025 | 18,10 | 18,20 | 17,90 | 18,10 | 0,00% | - |
| 22.05.2025 | 18,05 | 18,20 | 18,00 | 18,10 | 0,28% | - |
| 21.05.2025 | 18,15 | 18,30 | 18,05 | 18,05 | -0,28% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,63% | - |
| 19.05.2025 | 18,40 | 18,50 | 18,15 | 18,40 | 0,00% | - |
| 16.05.2025 | 18,40 | 18,45 | 18,30 | 18,40 | 0,00% | - |
| 15.05.2025 | 18,15 | 18,45 | 18,15 | 18,40 | 1,38% | - |
| 14.05.2025 | 18,40 | 18,40 | 18,05 | 18,15 | -1,36% | - |
| 13.05.2025 | 19,00 | 19,00 | 18,15 | 18,40 | -3,16% | - |
| 12.05.2025 | 18,95 | 19,15 | 18,80 | 19,00 | 0,26% | - |
| 09.05.2025 | 18,70 | 19,15 | 18,70 | 18,95 | 1,34% | - |
| 08.05.2025 | 18,40 | 18,85 | 18,40 | 18,70 | 1,63% | - |
| 07.05.2025 | 18,50 | 18,50 | 18,25 | 18,40 | -0,54% | - |
| 06.05.2025 | 18,60 | 18,60 | 18,35 | 18,50 | -0,54% | - |
| 05.05.2025 | 18,60 | 18,70 | 18,50 | 18,60 | -0,27% | - |
| 02.05.2025 | 17,80 | 18,65 | 17,80 | 18,65 | 4,78% | - |
| 30.04.2025 | 17,80 | 17,85 | 17,40 | 17,80 | 0,00% | - |
| 29.04.2025 | 17,85 | 17,85 | 17,65 | 17,80 | -0,56% | - |
| 28.04.2025 | 17,85 | 18,00 | 17,70 | 17,90 | 0,28% | - |
| 25.04.2025 | 17,90 | 18,10 | 17,85 | 17,85 | -0,28% | 140,00 |
| 24.04.2025 | 17,75 | 17,95 | 17,60 | 17,90 | 0,85% | - |
| 23.04.2025 | 17,65 | 18,15 | 17,65 | 17,75 | 0,57% | - |
| 22.04.2025 | 17,65 | 17,85 | 17,45 | 17,65 | 0,00% | - |
| 17.04.2025 | 17,35 | 17,65 | 17,35 | 17,65 | 1,44% | - |
| 16.04.2025 | 17,50 | 17,50 | 17,30 | 17,40 | 0,87% | - |